Skip to main content

Diageo Plc ADR (NY: DEO )

131.57 -0.86 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 194.77 196.17 193.70 193.84 275,492 -1.53(-0.78%)
Mar 30, 2022 195.53 196.52 194.67 195.37 231,363 -1.37(-0.70%)
Mar 29, 2022 197.79 198.56 193.91 196.74 375,836 +4.21(+2.19%)
Mar 28, 2022 192.30 192.75 190.99 192.53 277,652 -0.82(-0.42%)
Mar 25, 2022 193.27 193.53 191.68 193.35 369,801 +2.69(+1.41%)
Mar 24, 2022 189.59 190.68 189.12 190.66 282,200 +2.12(+1.12%)
Mar 23, 2022 189.29 190.00 188.15 188.54 317,328 -2.23(-1.17%)
Mar 22, 2022 189.44 191.12 188.97 190.78 358,249 +3.32(+1.77%)
Mar 21, 2022 188.16 188.66 186.50 187.46 252,908 -1.74(-0.92%)
Mar 18, 2022 184.36 189.66 184.31 189.19 530,191 +2.80(+1.50%)
Mar 17, 2022 184.12 187.08 183.38 186.40 583,849 +4.28(+2.35%)
Mar 16, 2022 178.97 182.36 178.01 182.11 617,163 +7.57(+4.34%)
Mar 15, 2022 175.45 175.57 172.25 174.55 444,934 +3.06(+1.79%)
Mar 14, 2022 171.66 174.45 171.08 171.48 360,624 +3.88(+2.32%)
Mar 11, 2022 169.51 170.84 167.56 167.60 317,384 -2.48(-1.46%)
Mar 10, 2022 171.11 173.36 169.44 170.08 530,244 -8.48(-4.75%)
Mar 09, 2022 176.38 179.79 175.67 178.56 568,794 +8.81(+5.19%)
Mar 08, 2022 172.11 173.19 167.85 169.76 528,466 +1.80(+1.07%)
Mar 07, 2022 171.90 172.48 167.43 167.95 858,206 -10.65(-5.96%)
Mar 04, 2022 179.32 179.82 176.95 178.60 542,855 -5.01(-2.73%)
Mar 03, 2022 185.89 186.24 183.13 183.61 363,745 -2.58(-1.38%)
Mar 02, 2022 185.58 187.38 185.50 186.19 380,442 -1.18(-0.63%)
Mar 01, 2022 190.44 191.50 185.51 187.37 389,206 -3.18(-1.67%)
Feb 28, 2022 190.30 192.15 188.91 190.55 343,461 -2.16(-1.12%)
Feb 25, 2022 189.87 192.79 190.42 192.71 477,480 +8.52(+4.63%)
Feb 24, 2022 182.26 184.31 180.16 184.19 551,368 -4.41(-2.34%)
Feb 23, 2022 192.28 192.35 188.35 188.59 312,634 -0.08(-0.04%)
Feb 22, 2022 188.02 189.48 187.71 188.67 335,115 -0.38(-0.20%)
Feb 18, 2022 189.05 0 +1.08(+0.57%)
Feb 17, 2022 188.10 188.79 186.68 187.97 529,862 -0.12(-0.07%)
Feb 16, 2022 186.70 188.53 186.65 188.09 295,968 -1.25(-0.66%)
Feb 15, 2022 189.97 190.53 188.82 189.34 2,202,441 +1.48(+0.79%)
Feb 14, 2022 188.95 189.14 186.91 187.86 293,797 -3.13(-1.64%)
Feb 11, 2022 193.24 194.34 190.68 191.00 358,141 -2.30(-1.19%)
Feb 10, 2022 193.98 195.58 192.74 193.30 289,604 -3.28(-1.67%)
Feb 09, 2022 196.87 196.95 195.63 196.57 259,584 +2.10(+1.08%)
Feb 08, 2022 193.50 194.89 193.39 194.47 238,432 -0.11(-0.06%)
Feb 07, 2022 196.56 196.90 194.50 194.59 281,468 +0.37(+0.19%)
Feb 04, 2022 194.35 195.21 192.81 194.22 272,622 -0.74(-0.38%)
Feb 03, 2022 195.94 194.89 194.95 299,900 -3.81(-1.92%)
Feb 02, 2022 198.58 199.56 197.91 198.77 343,633 +3.56(+1.82%)
Feb 01, 2022 196.81 196.84 193.46 195.21 533,207 +2.13(+1.10%)
Jan 31, 2022 191.22 193.41 193.08 479,298 +1.86(+0.97%)
Jan 28, 2022 190.47 191.36 188.50 191.22 374,865 +1.04(+0.55%)
Jan 27, 2022 191.95 193.33 189.34 190.18 607,698 +2.63(+1.40%)
Jan 26, 2022 190.85 191.22 186.61 187.55 479,790 -2.62(-1.38%)
Jan 25, 2022 189.30 191.08 188.25 190.17 485,042 -1.75(-0.91%)
Jan 24, 2022 192.03 192.14 187.46 191.93 444,380 -0.50(-0.26%)
Jan 21, 2022 194.56 195.43 192.29 192.43 526,915 -1.13(-0.58%)
Jan 20, 2022 194.83 196.35 193.31 193.55 359,879 -0.14(-0.07%)
Jan 19, 2022 193.30 195.15 193.05 193.69 394,825 +1.51(+0.79%)
Jan 18, 2022 190.95 192.97 190.60 192.18 392,521 -3.10(-1.59%)
Jan 14, 2022 195.28 0 -1.20(-0.61%)
Jan 13, 2022 197.21 197.40 195.97 196.49 305,538 -1.70(-0.86%)
Jan 12, 2022 198.38 198.77 197.72 198.19 294,219 -0.44(-0.22%)
Jan 11, 2022 197.18 198.88 196.50 198.63 398,059 -1.40(-0.70%)
Jan 10, 2022 200.07 200.53 198.89 200.03 486,796 -0.09(-0.04%)
Jan 07, 2022 200.79 201.31 199.51 200.11 327,102 -3.48(-1.71%)
Jan 06, 2022 204.81 205.68 203.43 203.60 366,776 -4.08(-1.97%)
Jan 05, 2022 208.20 210.13 207.65 207.68 263,238 -2.59(-1.23%)
Jan 04, 2022 209.79 211.24 209.54 210.27 209,736 +1.13(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.